Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.47 | 48.66 | 46.41 | 48.62 | 267,591 | +2.22(+4.78%) |
Nov 29, 2022 | 46.77 | 46.88 | 46.23 | 46.40 | 221,458 | -0.36(-0.76%) |
Nov 28, 2022 | 47.26 | 47.57 | 46.61 | 46.76 | 219,431 | -1.00(-2.09%) |
Nov 25, 2022 | 47.78 | 47.92 | 47.62 | 47.76 | 153,010 | -0.27(-0.56%) |
Nov 23, 2022 | 47.54 | 48.17 | 47.54 | 48.03 | 157,087 | +0.43(+0.89%) |
Nov 22, 2022 | 46.95 | 47.65 | 46.67 | 47.60 | 174,060 | +0.78(+1.67%) |
Nov 21, 2022 | 47.04 | 47.17 | 46.70 | 46.82 | 171,072 | -0.54(-1.15%) |
Nov 18, 2022 | 47.82 | 47.82 | 47.00 | 47.36 | 134,131 | +0.07(+0.15%) |
Nov 17, 2022 | 46.43 | 47.50 | 46.42 | 47.30 | 216,960 | +0.06(+0.13%) |
Nov 16, 2022 | 47.60 | 47.61 | 47.10 | 47.24 | 236,840 | -0.64(-1.34%) |
Nov 15, 2022 | 48.40 | 48.60 | 47.48 | 47.88 | 146,228 | +0.63(+1.34%) |
Nov 14, 2022 | 47.25 | 47.80 | 47.02 | 47.25 | 121,479 | -0.47(-0.98%) |
Nov 11, 2022 | 46.75 | 47.82 | 46.59 | 47.71 | 212,955 | +1.06(+2.27%) |
Nov 10, 2022 | 45.22 | 46.70 | 45.13 | 46.65 | 235,205 | +3.53(+8.17%) |
Nov 09, 2022 | 43.80 | 43.86 | 43.07 | 43.13 | 167,677 | -1.04(-2.35%) |
Nov 08, 2022 | 44.04 | 44.63 | 43.58 | 44.17 | 244,033 | +0.51(+1.16%) |
Nov 07, 2022 | 43.07 | 43.69 | 42.80 | 43.66 | 190,654 | +0.70(+1.64%) |
Nov 04, 2022 | 43.00 | 43.10 | 42.05 | 42.96 | 158,577 | +0.88(+2.09%) |
Nov 03, 2022 | 42.60 | 42.76 | 42.07 | 42.08 | 231,671 | -1.13(-2.61%) |
Nov 02, 2022 | 44.69 | 45.20 | 43.21 | 43.21 | 212,976 | -1.50(-3.35%) |
Nov 01, 2022 | 45.59 | 45.61 | 44.54 | 44.70 | 431,546 | -0.28(-0.62%) |
Oct 31, 2022 | 45.17 | 45.25 | 44.77 | 44.98 | 241,767 | -0.60(-1.33%) |
Oct 28, 2022 | 43.97 | 45.62 | 43.97 | 45.58 | 257,388 | +1.73(+3.95%) |
Oct 27, 2022 | 44.45 | 44.66 | 43.78 | 43.85 | 514,111 | -0.52(-1.18%) |
Oct 26, 2022 | 44.20 | 45.25 | 44.20 | 44.37 | 313,123 | -0.81(-1.80%) |
Oct 25, 2022 | 44.44 | 45.21 | 44.43 | 45.19 | 328,389 | +0.88(+1.99%) |
Oct 24, 2022 | 43.92 | 44.45 | 43.41 | 44.30 | 464,258 | +0.52(+1.20%) |
Oct 21, 2022 | 42.53 | 43.87 | 42.46 | 43.78 | 933,339 | +1.14(+2.67%) |
Oct 20, 2022 | 42.59 | 43.51 | 42.45 | 42.64 | 2,287,562 | +0.05(+0.12%) |
Oct 19, 2022 | 42.35 | 43.01 | 42.29 | 42.59 | 176,945 | -0.22(-0.51%) |
Oct 18, 2022 | 43.43 | 43.60 | 42.29 | 42.81 | 213,949 | +0.35(+0.82%) |
Oct 17, 2022 | 42.17 | 42.63 | 42.11 | 42.46 | 252,168 | +1.27(+3.08%) |
Oct 14, 2022 | 42.75 | 42.77 | 41.13 | 41.20 | 222,898 | -1.23(-2.89%) |
Oct 13, 2022 | 40.02 | 42.58 | 39.92 | 42.42 | 403,019 | +1.27(+3.08%) |
Oct 12, 2022 | 41.30 | 41.55 | 41.12 | 41.16 | 281,181 | -0.12(-0.29%) |
Oct 11, 2022 | 41.65 | 41.95 | 41.00 | 41.27 | 426,775 | -0.68(-1.63%) |
Oct 10, 2022 | 42.61 | 42.66 | 41.60 | 41.96 | 275,329 | -0.67(-1.58%) |
Oct 07, 2022 | 43.53 | 43.58 | 42.46 | 42.63 | 148,197 | -1.78(-4.01%) |
Oct 06, 2022 | 44.61 | 45.12 | 44.37 | 44.41 | 147,798 | -0.39(-0.86%) |
Oct 05, 2022 | 44.05 | 45.08 | 43.83 | 44.80 | 191,563 | +0.15(+0.33%) |
Oct 04, 2022 | 44.10 | 44.67 | 44.04 | 44.65 | 240,433 | +1.57(+3.66%) |
Oct 03, 2022 | 42.10 | 43.29 | 41.98 | 43.08 | 453,908 | +1.31(+3.13%) |
Sep 30, 2022 | 42.37 | 42.97 | 41.76 | 41.77 | 1,592,090 | -0.77(-1.82%) |
Sep 29, 2022 | 43.06 | 43.15 | 42.10 | 42.54 | 201,497 | -1.23(-2.81%) |
Sep 28, 2022 | 42.99 | 43.94 | 42.68 | 43.77 | 263,829 | +0.42(+0.96%) |
Sep 27, 2022 | 43.81 | 44.21 | 42.92 | 43.35 | 442,676 | +0.05(+0.11%) |
Sep 26, 2022 | 43.39 | 44.12 | 43.22 | 43.30 | 291,755 | -0.27(-0.61%) |
Sep 23, 2022 | 43.73 | 43.82 | 43.08 | 43.57 | 349,346 | -0.65(-1.48%) |
Sep 22, 2022 | 44.47 | 44.70 | 44.01 | 44.23 | 396,743 | -0.53(-1.19%) |
Sep 21, 2022 | 45.56 | 46.21 | 44.75 | 44.76 | 140,405 | -0.69(-1.53%) |
Sep 20, 2022 | 45.26 | 45.70 | 45.07 | 45.45 | 239,440 | -0.32(-0.69%) |
Sep 19, 2022 | 44.90 | 45.80 | 44.90 | 45.77 | 151,917 | +0.38(+0.83%) |
Sep 16, 2022 | 45.13 | 45.43 | 44.85 | 45.39 | 165,771 | -0.21(-0.46%) |
Sep 15, 2022 | 46.29 | 46.56 | 45.38 | 45.60 | 355,194 | -1.13(-2.42%) |
Sep 14, 2022 | 46.70 | 46.99 | 46.26 | 46.73 | 282,941 | +0.29(+0.62%) |
Sep 13, 2022 | 47.70 | 47.83 | 46.33 | 46.44 | 202,769 | -2.56(-5.23%) |
Sep 12, 2022 | 48.59 | 49.02 | 48.54 | 49.01 | 113,333 | +0.75(+1.56%) |
Sep 09, 2022 | 47.71 | 48.37 | 47.65 | 48.26 | 200,176 | +1.01(+2.14%) |
Sep 08, 2022 | 46.72 | 47.44 | 46.52 | 47.25 | 104,135 | +0.10(+0.21%) |
Sep 07, 2022 | 46.49 | 47.28 | 46.36 | 47.15 | 180,790 | +0.62(+1.34%) |
Sep 06, 2022 | 46.82 | 46.99 | 46.18 | 46.52 | 218,516 | -0.25(-0.53%) |
Sep 02, 2022 | 47.84 | 48.10 | 46.54 | 46.77 | 244,023 | -0.59(-1.25%) |